Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 19,650.00 | 19,900.00 | 19,300.00 | 19,800.00 | 19,800.00 | 49,593 |
| 2022-05-18 | 20,050.00 | 20,750.00 | 20,000.00 | 20,050.00 | 20,050.00 | 83,908 |
| 2022-05-17 | 19,500.00 | 20,150.00 | 19,500.00 | 19,850.00 | 19,850.00 | 50,966 |
| 2022-05-16 | 20,000.00 | 20,450.00 | 19,800.00 | 19,800.00 | 19,800.00 | 39,218 |
| 2022-05-13 | 19,900.00 | 20,250.00 | 19,900.00 | 19,900.00 | 19,900.00 | 37,418 |
| 2022-05-12 | 20,350.00 | 20,750.00 | 19,650.00 | 19,850.00 | 19,850.00 | 76,443 |
| 2022-05-11 | 21,300.00 | 21,300.00 | 20,600.00 | 20,800.00 | 20,800.00 | 42,706 |
| 2022-05-10 | 20,300.00 | 21,300.00 | 20,050.00 | 21,000.00 | 21,000.00 | 72,349 |
| 2022-05-09 | 21,400.00 | 21,700.00 | 20,900.00 | 21,050.00 | 21,050.00 | 79,116 |
| 2022-05-06 | 21,700.00 | 22,200.00 | 21,600.00 | 21,800.00 | 21,800.00 | 64,344 |
| 2022-05-04 | 22,850.00 | 23,200.00 | 22,400.00 | 22,400.00 | 22,400.00 | 54,537 |
| 2022-05-03 | 22,600.00 | 23,300.00 | 22,300.00 | 22,650.00 | 22,650.00 | 86,290 |
| 2022-05-02 | 21,900.00 | 22,700.00 | 21,750.00 | 22,550.00 | 22,550.00 | 49,128 |
| 2022-04-29 | 21,900.00 | 22,400.00 | 21,850.00 | 22,200.00 | 22,200.00 | 40,557 |
| 2022-04-28 | 22,700.00 | 22,700.00 | 21,500.00 | 21,900.00 | 21,900.00 | 84,614 |
| 2022-04-27 | 22,300.00 | 22,700.00 | 22,050.00 | 22,300.00 | 22,300.00 | 100,883 |
| 2022-04-26 | 22,900.00 | 23,700.00 | 22,600.00 | 23,050.00 | 23,050.00 | 94,958 |
| 2022-04-25 | 23,100.00 | 23,500.00 | 22,400.00 | 22,600.00 | 22,600.00 | 154,369 |
| 2022-04-22 | 24,700.00 | 24,950.00 | 23,800.00 | 23,800.00 | 23,800.00 | 183,284 |
| 2022-04-21 | 24,850.00 | 25,350.00 | 23,800.00 | 24,100.00 | 24,100.00 | 199,115 |
| 2022-04-20 | 25,250.00 | 25,250.00 | 24,650.00 | 24,650.00 | 24,650.00 | 66,611 |
| 2022-04-19 | 25,200.00 | 25,400.00 | 24,950.00 | 25,150.00 | 25,150.00 | 81,082 |
| 2022-04-18 | 25,250.00 | 25,750.00 | 24,900.00 | 25,100.00 | 25,100.00 | 106,828 |
| 2022-04-15 | 24,400.00 | 25,800.00 | 24,150.00 | 25,400.00 | 25,400.00 | 194,786 |
| 2022-04-14 | 24,600.00 | 24,700.00 | 24,250.00 | 24,600.00 | 24,600.00 | 46,346 |
| 2022-04-13 | 24,500.00 | 24,650.00 | 24,150.00 | 24,400.00 | 24,400.00 | 63,877 |
| 2022-04-12 | 24,500.00 | 24,700.00 | 23,950.00 | 24,100.00 | 24,100.00 | 91,942 |
| 2022-04-11 | 24,700.00 | 25,650.00 | 24,650.00 | 25,000.00 | 25,000.00 | 263,289 |
| 2022-04-08 | 25,100.00 | 25,100.00 | 23,800.00 | 24,150.00 | 24,150.00 | 114,831 |
| 2022-04-07 | 25,000.00 | 26,000.00 | 24,450.00 | 24,800.00 | 24,800.00 | 212,511 |
| 2022-04-06 | 24,700.00 | 25,400.00 | 24,700.00 | 25,250.00 | 25,250.00 | 97,512 |
| 2022-04-05 | 25,300.00 | 25,450.00 | 24,600.00 | 25,100.00 | 25,100.00 | 138,751 |
| 2022-04-04 | 24,850.00 | 25,400.00 | 24,450.00 | 24,900.00 | 24,900.00 | 178,777 |
| 2022-04-01 | 23,800.00 | 24,550.00 | 23,350.00 | 24,400.00 | 24,400.00 | 148,291 |
| 2022-03-31 | 23,950.00 | 24,400.00 | 23,600.00 | 24,200.00 | 24,200.00 | 83,079 |
| 2022-03-30 | 24,900.00 | 24,900.00 | 23,800.00 | 24,100.00 | 24,100.00 | 262,381 |
| 2022-03-29 | 25,550.00 | 25,550.00 | 24,550.00 | 25,100.00 | 25,100.00 | 160,939 |
| 2022-03-28 | 25,400.00 | 26,250.00 | 25,150.00 | 25,500.00 | 25,500.00 | 371,905 |
| 2022-03-25 | 25,200.00 | 25,750.00 | 24,700.00 | 25,200.00 | 25,200.00 | 334,471 |
| 2022-03-24 | 24,550.00 | 25,050.00 | 24,400.00 | 24,950.00 | 24,950.00 | 132,812 |
| 2022-03-23 | 25,150.00 | 25,200.00 | 24,600.00 | 25,100.00 | 25,100.00 | 160,335 |
| 2022-03-22 | 24,450.00 | 25,100.00 | 24,350.00 | 24,850.00 | 24,850.00 | 129,783 |
| 2022-03-21 | 25,550.00 | 25,550.00 | 24,700.00 | 24,750.00 | 24,750.00 | 346,737 |
| 2022-03-18 | 24,000.00 | 25,000.00 | 24,000.00 | 24,950.00 | 24,950.00 | 553,089 |
| 2022-03-17 | 24,800.00 | 25,500.00 | 23,700.00 | 23,700.00 | 23,700.00 | 641,815 |
| 2022-03-16 | 24,300.00 | 24,300.00 | 23,500.00 | 23,700.00 | 23,700.00 | 171,942 |
| 2022-03-15 | 23,650.00 | 24,050.00 | 23,150.00 | 23,700.00 | 23,700.00 | 150,483 |
| 2022-03-14 | 23,200.00 | 24,200.00 | 23,000.00 | 23,400.00 | 23,400.00 | 223,629 |
| 2022-03-11 | 23,100.00 | 23,550.00 | 23,050.00 | 23,150.00 | 23,150.00 | 86,997 |
| 2022-03-10 | 22,300.00 | 24,350.00 | 22,000.00 | 23,350.00 | 23,350.00 | 235,456 |
| 2022-03-08 | 21,500.00 | 22,300.00 | 21,450.00 | 21,750.00 | 21,750.00 | 65,460 |
| 2022-03-07 | 22,900.00 | 23,100.00 | 22,150.00 | 22,150.00 | 22,150.00 | 80,345 |
| 2022-03-04 | 23,300.00 | 23,600.00 | 22,700.00 | 23,200.00 | 23,200.00 | 111,313 |
| 2022-03-03 | 23,350.00 | 23,500.00 | 22,600.00 | 23,350.00 | 23,350.00 | 95,947 |
| 2022-03-02 | 22,600.00 | 23,250.00 | 22,350.00 | 23,050.00 | 23,050.00 | 97,004 |
| 2022-02-28 | 22,850.00 | 23,550.00 | 22,400.00 | 22,800.00 | 22,800.00 | 136,707 |
| 2022-02-25 | 22,600.00 | 24,350.00 | 22,200.00 | 22,900.00 | 22,900.00 | 545,017 |
| 2022-02-24 | 21,550.00 | 22,600.00 | 21,400.00 | 22,200.00 | 22,200.00 | 204,421 |
| 2022-02-23 | 21,200.00 | 22,400.00 | 20,950.00 | 22,100.00 | 22,100.00 | 191,605 |
| 2022-02-22 | 20,750.00 | 21,150.00 | 20,600.00 | 21,050.00 | 21,050.00 | 65,018 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.